金圆股份 sz.000546
5.93
-3.26%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 4.37 | 4.45 | 4.31 | 4.44 | +2.07% | 0.53 | 1.73% |
| 2025-05-26 | 4.31 | 4.39 | 4.30 | 4.35 | +0.69% | 0.36 | 1.18% |
| 2025-05-23 | 4.33 | 4.45 | 4.32 | 4.32 | -0.23% | 0.63 | 2.07% |
| 2025-05-22 | 4.44 | 4.45 | 4.33 | 4.33 | -2.48% | 0.44 | 1.44% |
| 2025-05-21 | 4.45 | 4.48 | 4.41 | 4.44 | -0.45% | 0.40 | 1.28% |
| 2025-05-20 | 4.44 | 4.47 | 4.36 | 4.46 | +0.91% | 0.50 | 1.62% |
| 2025-05-19 | 4.32 | 4.45 | 4.30 | 4.42 | +1.84% | 0.55 | 1.81% |
| 2025-05-16 | 4.34 | 4.40 | 4.34 | 4.34 | -0.46% | 0.31 | 1.03% |
| 2025-05-15 | 4.40 | 4.41 | 4.35 | 4.36 | -0.91% | 0.29 | 0.95% |
| 2025-05-14 | 4.38 | 4.42 | 4.34 | 4.40 | +0.46% | 0.33 | 1.09% |
| 2025-05-13 | 4.42 | 4.44 | 4.35 | 4.38 | +0.23% | 0.35 | 1.14% |
| 2025-05-12 | 4.40 | 4.42 | 4.35 | 4.37 | +0.46% | 0.30 | 0.99% |
| 2025-05-09 | 4.42 | 4.42 | 4.34 | 4.35 | -1.14% | 0.37 | 1.20% |
| 2025-05-08 | 4.32 | 4.43 | 4.31 | 4.40 | +1.15% | 0.47 | 1.55% |
| 2025-05-07 | 4.35 | 4.40 | 4.32 | 4.35 | +0.23% | 0.51 | 1.68% |
| 2025-05-06 | 4.29 | 4.34 | 4.25 | 4.34 | +2.12% | 0.42 | 1.41% |